Get the Stockscreener App
79.25
0.75%
0.59
Green Brick Partners Inc Stock (GRBK) Price History
The historical daily chart and data for Green Brick Partners Inc stock (GRBK), show that the latest closing stock price as of July 02, 2026, is $79.25.
- Green Brick Partners Inc all-time high stock price is $84.66, occurred on October 16, 2024.
- The lowest Green Brick Partners Inc stock price recorded was $21.03 on May 04, 2022. Since then, Green Brick Partners Inc's stock price has risen over 276.84% to $79.25 now.
- The 52-week high stock price for GRBK is $83.18, representing a 4.96% increase from the current share price, occurred on June 25, 2026.
- The 52-week low stock price for GRBK is $60.44, indicating a -23.74% decrease from the current share price, occurred on November 18, 2025.
- The closing price of Green Brick Partners Inc (GRBK) stock in the beginning of 2025 was $22.65. The stock closed the year at $21.72, a loss of over -4.11% for the year.
The table below shows more information about GRBK historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Jul 02, 2026 | $79.37 | $77.52 | $1.85 | 207,835.0 | +0.75% |
| Jul 01, 2026 | $80.40 | $78.65 | $1.75 | 379,111.0 | -1.72% |
| Jun 30, 2026 | $80.28 | $79.01 | $1.27 | 251,634.0 | -0.12% |
| Jun 29, 2026 | $80.28 | $78.40 | $1.88 | 271,038.0 | -0.12% |
| Jun 26, 2026 | $82.50 | $80.06 | $2.44 | 844,241.0 | +0.39% |
| Jun 25, 2026 | $83.18 | $79.63 | $3.55 | 257,530.0 | -0.36% |
| Jun 24, 2026 | $81.77 | $75.29 | $6.48 | 371,645.0 | +7.61% |
| Jun 23, 2026 | $74.83 | $73.32 | $1.51 | 202,929.0 | +1.29% |
| Jun 22, 2026 | $75.11 | $73.48 | $1.62 | 191,743.0 | -1.35% |
| Jun 18, 2026 | $75.18 | $71.87 | $3.31 | 484,956.0 | +4.51% |
| Jun 17, 2026 | $74.99 | $71.27 | $3.72 | 256,836.0 | -2.21% |
| Jun 16, 2026 | $74.10 | $72.10 | $2.00 | 155,553.0 | +1.30% |
| Jun 15, 2026 | $74.10 | $71.90 | $2.20 | 241,336.0 | -0.18% |
| Jun 12, 2026 | $73.49 | $72.18 | $1.31 | 206,290.0 | -1.16% |
| Jun 11, 2026 | $73.13 | $69.82 | $3.31 | 245,061.0 | +4.34% |
| Jun 10, 2026 | $71.88 | $69.90 | $1.98 | 248,400.0 | -2.02% |
| Jun 09, 2026 | $71.55 | $68.46 | $3.09 | 320,529.0 | +5.15% |
| Jun 08, 2026 | $69.60 | $67.93 | $1.67 | 183,008.0 | -1.26% |
| Jun 05, 2026 | $69.91 | $68.37 | $1.54 | 203,916.0 | -0.74% |
| Jun 04, 2026 | $70.00 | $69.02 | $0.985 | 208,110.0 | +0.98% |
| Jun 03, 2026 | $69.63 | $68.23 | $1.40 | 261,480.0 | -0.54% |
Green Brick Partners Inc Stock (GRBK) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Green Brick Partners Inc stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of GRBK shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Green Brick Partners Inc stock price history provides a foundation for understanding how the company's stock has evolved over time.
Green Brick Partners Inc Stock (GRBK) Price History 2026
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Jul, 2026 | $80.40 | $77.52 | $2.88 | 794,781.0 | -0.99% |
| Jun, 2026 | $83.18 | $67.54 | $15.64 | 6,184,066.0 | +19.00% |
| May, 2026 | $69.43 | $61.99 | $7.44 | 4,540,880.0 | -0.27% |
| Apr, 2026 | $72.84 | $63.43 | $9.41 | 4,284,157.0 | +4.64% |
| Mar, 2026 | $72.78 | $60.97 | $11.81 | 4,978,392.0 | -12.50% |
| Feb, 2026 | $80.97 | $68.54 | $12.43 | 4,229,613.0 | +6.15% |
| Jan, 2026 | $75.00 | $62.00 | $13.00 | 4,370,838.0 | +10.74% |
Green Brick Partners Inc Stock (GRBK) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2025 | $68.39 | $62.52 | $5.87 | 5,189,775.0 | -7.06% |
| Nov, 2025 | $68.95 | $60.44 | $8.51 | 4,114,314.0 | +4.85% |
| Oct, 2025 | $77.93 | $62.00 | $15.93 | 5,988,916.0 | -12.35% |
| Sep, 2025 | $75.50 | $68.29 | $7.21 | 5,273,807.0 | +5.76% |
| Aug, 2025 | $71.75 | $62.03 | $9.72 | 5,173,931.0 | +12.75% |
| Jul, 2025 | $68.17 | $60.77 | $7.40 | 5,567,702.0 | -1.49% |
| Jun, 2025 | $65.27 | $56.85 | $8.42 | 4,974,982.0 | +7.58% |
| May, 2025 | $63.91 | $56.64 | $7.27 | 5,803,144.0 | -0.92% |
| Apr, 2025 | $59.88 | $50.57 | $9.31 | 6,930,611.0 | +1.17% |
| Mar, 2025 | $63.70 | $56.39 | $7.31 | 6,215,483.0 | -2.38% |
| Feb, 2025 | $65.12 | $56.52 | $8.60 | 6,130,164.0 | -1.22% |
| Jan, 2025 | $63.78 | $53.87 | $9.91 | 5,283,252.0 | +7.05% |
Green Brick Partners Inc Stock (GRBK) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $72.42 | $55.36 | $17.06 | 5,804,857.0 | -21.49% |
| Nov, 2024 | $75.55 | $66.67 | $8.88 | 6,560,856.0 | +3.55% |
| Oct, 2024 | $84.66 | $67.21 | $17.45 | 7,552,932.0 | -17.37% |
| Sep, 2024 | $84.21 | $71.25 | $12.96 | 8,165,030.0 | +6.02% |
| Aug, 2024 | $81.06 | $65.12 | $15.94 | 7,451,285.0 | +7.70% |
| Jul, 2024 | $77.22 | $53.40 | $23.82 | 9,913,816.0 | +27.80% |
| Jun, 2024 | $58.56 | $53.00 | $5.56 | 12,697,888.0 | +4.84% |
| May, 2024 | $59.39 | $52.98 | $6.41 | 8,263,701.0 | +0.87% |
| Apr, 2024 | $60.79 | $51.76 | $9.03 | 6,596,793.0 | -10.13% |
| Mar, 2024 | $61.62 | $50.67 | $10.95 | 9,824,777.0 | +2.96% |
| Feb, 2024 | $59.36 | $50.75 | $8.61 | 5,425,458.0 | +12.13% |
| Jan, 2024 | $53.71 | $48.38 | $5.33 | 5,148,602.0 | +0.44% |
0.53%
0.44%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):